NVIDIA Corp $18.56

up +0.07


17/4/2014 08:10 PM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVDA historical data

Date Open High Low Close Volume
4/17/201418.4218.7318.3818.563,838,320
4/16/201418.5418.5618.2618.495,878,430
4/15/201418.3418.5518.1618.457,615,920
4/14/201418.2418.3918.1218.327,254,650
4/11/201418.2418.5217.8818.128,827,790
4/10/201418.7619.0218.3218.389,321,880
4/9/201418.9519.1118.6918.8410,549,200
4/8/201418.2118.9118.1818.8611,767,300
4/7/201418.1618.5618.0618.2110,714,400
4/4/201418.8318.9418.0718.159,200,830
4/3/201418.5719.1918.5618.7314,991,600
4/2/201418.6518.6918.4518.535,998,670
4/1/201418.4818.8718.2618.6516,408,100
3/31/201417.9318.0917.8117.916,835,060
3/28/201417.7618.0117.7117.909,970,740
3/27/201417.9918.1417.5917.7913,518,400
3/26/201418.6218.9717.8718.0313,944,400
3/25/201418.6518.6718.3118.457,610,600
3/24/201418.5518.7018.1818.457,652,390
3/21/201418.7318.8818.4418.5414,152,900
3/20/201418.4618.7318.3818.574,795,040
3/19/201418.3818.9118.3318.569,154,160
3/18/201417.8918.3617.8118.247,347,620
3/17/201417.8718.0017.8017.827,492,810
3/14/201417.5617.9817.5617.8211,501,200
3/13/201418.3618.4317.6517.749,629,300
3/12/201418.1818.4318.1118.325,988,440
3/11/201418.1818.4318.1218.277,433,480
3/10/201418.3018.3818.0118.097,522,350
3/7/201418.4618.4918.2218.366,711,380
3/6/201418.6718.7718.3518.387,253,590
3/5/201418.4618.6518.3818.646,037,350
3/4/201418.3818.6018.3518.486,512,930
3/3/201417.9718.2917.8118.299,398,670
2/28/201418.4018.5818.1118.388,042,270
2/27/201418.7118.9018.4518.509,721,170
2/26/201418.7018.9818.6518.719,022,440
2/25/201418.8018.8818.5418.746,063,030
2/24/201418.6019.0518.4318.9110,081,500
2/21/201418.7518.9918.5218.6411,276,300
2/20/201418.1818.8218.1518.789,952,300
2/19/201417.9018.3017.8218.1411,261,500
2/18/201417.9217.9817.7517.9010,727,400
2/14/201417.2017.9517.1917.9120,442,500
2/13/201417.2517.4616.9517.3622,572,400
2/12/201416.3016.9516.3016.8318,640,800
2/11/201416.0116.2915.9316.255,887,270
2/10/201415.8516.1315.8415.928,109,340
2/7/201415.6815.8915.5415.873,934,160
2/6/201415.4615.6815.4415.644,209,540
2/5/201415.4715.5215.3215.445,366,930
2/4/201415.4815.6115.4015.587,017,340
2/3/201415.8115.8315.4315.4910,793,200
1/31/201415.5015.7915.4915.708,383,660
1/30/201415.5515.7515.5015.725,072,360
1/29/201415.5515.6415.4515.463,963,040
1/28/201415.4315.6215.3715.614,199,850
1/27/201415.5615.7815.3715.465,845,310
1/24/201415.8415.9015.5615.566,206,190
1/23/201415.9816.1515.8515.974,625,670
1/22/201416.0816.1015.8416.038,448,500
1/21/201416.0116.1515.8816.056,151,920
1/17/201416.0616.2515.8915.998,510,020
1/16/201416.0116.0915.9416.065,516,400
1/15/201415.9116.0715.8416.014,376,070
1/14/201415.4415.8715.3715.846,045,660
1/13/201415.7315.8315.3315.366,083,300
1/10/201415.8015.9115.5915.735,462,330
1/9/201416.1116.1415.7015.757,305,080
1/8/201416.2016.4416.1416.367,704,980
1/7/201416.0416.2015.9316.148,332,170
1/6/201415.8316.0015.6815.8810,237,400
1/3/201415.8915.9215.6215.676,483,290
1/2/201415.9215.9815.7215.866,502,300
12/31/201316.0016.1015.9016.025,894,630
12/30/201315.7715.9815.7515.976,205,270
12/27/201315.7515.7915.6615.765,274,420
12/26/201315.8815.9315.6315.674,223,000
12/24/201315.8715.8715.6615.821,990,030
12/23/201315.7815.9115.6515.784,214,190
12/20/201315.4315.7015.3715.699,552,020
12/19/201315.3015.4015.2015.386,465,530
12/18/201315.1415.3514.9515.3210,655,800
12/17/201315.0315.1514.9015.116,856,790
12/16/201315.0715.1715.0215.045,944,500
12/13/201315.1415.2515.0015.024,614,820
12/12/201315.3815.4415.0815.116,468,070
12/11/201315.5915.6115.3815.4110,353,900
12/10/201315.2115.6315.1915.5613,106,800
12/9/201315.4515.5215.1815.219,632,780
12/6/201315.8915.8915.4315.477,025,010
12/5/201315.9915.9915.6815.706,795,310
12/4/201315.7015.9915.6615.9612,329,400
12/3/201315.7515.9615.6415.747,264,020
12/2/201315.5415.8615.5115.759,346,850
11/29/201315.7015.7415.5015.602,924,090
11/27/201315.6315.7515.5315.704,531,840
11/26/201315.6815.8115.5815.6418,830,400
11/25/201315.1815.5315.1815.516,205,190
11/22/201315.3515.3515.1515.183,966,680
Trading Center